25.40
-0.16(-0.63%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 25.56 | 25.4 | 25.4 | 25.56 | 25.04 | 7.45M |
| August 21, 2025 | 25.26 | 25.56 | 25.56 | 25.58 | 24.84 | 7.49M |
| August 20, 2025 | 25.9 | 25.24 | 25.24 | 25.9 | 24.56 | 13.25M |
| August 19, 2025 | 25.92 | 25.9 | 25.9 | 26.4 | 25.24 | 11.19M |
| August 18, 2025 | 25.78 | 25.92 | 25.92 | 26.3 | 25.64 | 11.1M |
| August 15, 2025 | 25.28 | 25.7 | 25.7 | 25.78 | 24.86 | 13.03M |
| August 14, 2025 | 25.2 | 25.2 | 25.2 | 25.6 | 24.96 | 10.77M |
| August 13, 2025 | 24.1 | 24.98 | 24.98 | 25.1 | 24.1 | 19.37M |
| August 12, 2025 | 24.24 | 24.06 | 24.06 | 24.3 | 23.68 | 13.75M |
| August 11, 2025 | 23.66 | 24.16 | 24.16 | 24.2 | 23.28 | 22.68M |
| August 08, 2025 | 25.92 | 23.54 | 23.54 | 25.98 | 23.22 | 70.29M |
| August 07, 2025 | 28.6 | 28.02 | 28.02 | 28.6 | 27.38 | 7.63M |
| August 06, 2025 | 29.02 | 28.6 | 28.6 | 29.02 | 28.14 | 6.01M |
| August 05, 2025 | 27.7 | 28.46 | 28.46 | 28.46 | 27.3 | 7.09M |
| August 04, 2025 | 27 | 27.28 | 27.28 | 27.52 | 26.5 | 5.7M |
| August 01, 2025 | 27.8 | 27.3 | 27.3 | 28.8 | 27.05 | 7.8M |
| July 31, 2025 | 29.1 | 28.2 | 28.2 | 29.55 | 27.95 | 10.76M |
| July 30, 2025 | 30.55 | 29.35 | 29.35 | 30.7 | 28.5 | 14.68M |
| July 29, 2025 | 28.45 | 30.55 | 30.55 | 30.75 | 28.15 | 16.36M |
| July 28, 2025 | 28.05 | 28.45 | 28.45 | 28.6 | 27.45 | 5.96M |
| July 25, 2025 | 28.1 | 28 | 28 | 28.6 | 27.65 | 7.65M |
| July 24, 2025 | 27.95 | 28.05 | 28.05 | 28.1 | 27.55 | 4.97M |
| July 23, 2025 | 28.25 | 27.6 | 27.6 | 28.4 | 27.4 | 7.7M |
| July 22, 2025 | 28.45 | 27.8 | 27.8 | 29.5 | 27.65 | 11.84M |
| July 21, 2025 | 28.3 | 28.2 | 28.2 | 29.3 | 27.65 | 9.88M |
| July 18, 2025 | 28 | 27.9 | 27.9 | 28.4 | 27.1 | 10.96M |
| July 17, 2025 | 27.2 | 27.5 | 27.5 | 28.15 | 26.75 | 13.25M |
| July 16, 2025 | 26.25 | 26.9 | 26.9 | 27.1 | 25.8 | 9.2M |
| July 15, 2025 | 25.45 | 26.05 | 26.05 | 26.2 | 25.25 | 4.93M |
| July 14, 2025 | 25.95 | 25.65 | 25.65 | 25.95 | 25.1 | 3.67M |
| July 11, 2025 | 25.4 | 25.55 | 25.55 | 26.2 | 25.3 | 6.43M |
| July 10, 2025 | 25.9 | 25.45 | 25.45 | 25.95 | 25.3 | 4.57M |
| July 09, 2025 | 24.9 | 25.65 | 25.65 | 26.15 | 24.65 | 9.28M |
| July 08, 2025 | 24.5 | 25.2 | 25.2 | 25.6 | 24.3 | 6.96M |
| July 07, 2025 | 24.95 | 24.5 | 24.5 | 25.1 | 24.35 | 3.91M |
| July 04, 2025 | 25.2 | 24.95 | 24.95 | 25.6 | 24.35 | 5.51M |
| July 03, 2025 | 24.8 | 25.2 | 25.2 | 25.95 | 24.55 | 7.24M |
| July 02, 2025 | 24.3 | 24.9 | 24.9 | 25.3 | 24.25 | 11.48M |
| June 30, 2025 | 23.7 | 23.55 | 23.55 | 23.85 | 23.25 | 5.16M |
| June 27, 2025 | 24.2 | 23.75 | 23.75 | 24.3 | 23.45 | 5.24M |
| June 26, 2025 | 24.3 | 24.2 | 24.2 | 24.3 | 23.65 | 7.05M |
| June 25, 2025 | 25 | 24.7 | 24.7 | 25.45 | 24.5 | 7.27M |
| June 24, 2025 | 24.35 | 25.1 | 25.1 | 25.15 | 23.9 | 7.83M |
| June 23, 2025 | 23.6 | 24.15 | 24.15 | 24.4 | 22.9 | 9.01M |
| June 20, 2025 | 23.85 | 23.65 | 23.65 | 24.1 | 23.2 | 6.78M |
| June 19, 2025 | 24.75 | 23.75 | 23.75 | 25.25 | 23.45 | 9.75M |
| June 18, 2025 | 24.75 | 24.55 | 24.55 | 25.3 | 24.25 | 10.75M |
| June 17, 2025 | 26.6 | 24.95 | 24.95 | 26.75 | 24.5 | 17.27M |
| June 16, 2025 | 27.3 | 26.4 | 26.4 | 27.6 | 25.85 | 14.64M |
| June 13, 2025 | 28.25 | 27.2 | 27.2 | 28.3 | 26.6 | 19.04M |
| June 12, 2025 | 27.3 | 28.15 | 28.15 | 28.5 | 26.8 | 18.98M |
| June 11, 2025 | 26.8 | 27.2 | 27.2 | 27.75 | 26.5 | 19.45M |
| June 10, 2025 | 25.5 | 26.15 | 26.15 | 26.7 | 25.1 | 19.93M |
| June 09, 2025 | 24.5 | 25.5 | 25.5 | 25.7 | 23.2 | 14.85M |
| June 06, 2025 | 24.1 | 24.1 | 24.1 | 24.35 | 23.2 | 7.84M |
| June 05, 2025 | 24.3 | 23.95 | 23.95 | 26 | 23.55 | 16.91M |
| June 04, 2025 | 23.45 | 23.7 | 23.7 | 23.9 | 23.25 | 10.72M |
| June 03, 2025 | 21.5 | 23.2 | 23.2 | 23.7 | 21.5 | 14.05M |
| June 02, 2025 | 22.4 | 21.6 | 21.6 | 22.4 | 21.1 | 1.89M |
| May 30, 2025 | 22.1 | 22.45 | 22.45 | 22.55 | 21.65 | 10.87M |